Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.579 | 5.588 | 5.566 | 5.566 | 9,148 | -0.02(-0.40%) |
May 30, 2007 | 5.579 | 5.593 | 5.566 | 5.588 | 28,339 | -0.00(-0.08%) |
May 29, 2007 | 5.575 | 5.593 | 5.552 | 5.593 | 87,695 | +0.02(+0.32%) |
May 25, 2007 | 5.543 | 5.575 | 5.543 | 5.575 | 61,364 | +0.00(+0.08%) |
May 24, 2007 | 5.579 | 5.588 | 5.570 | 5.570 | 44,628 | -0.02(-0.32%) |
May 23, 2007 | 5.584 | 5.602 | 5.584 | 5.588 | 56,009 | -0.00(-0.08%) |
May 22, 2007 | 5.624 | 5.624 | 5.593 | 5.593 | 53,331 | -0.03(-0.56%) |
May 21, 2007 | 5.606 | 5.624 | 5.606 | 5.624 | 58,240 | +0.01(+0.16%) |
May 18, 2007 | 5.606 | 5.624 | 5.603 | 5.615 | 46,414 | -0.01(-0.16%) |
May 17, 2007 | 5.624 | 5.638 | 5.606 | 5.624 | 97,067 | -0.01(-0.16%) |
May 16, 2007 | 5.642 | 5.647 | 5.624 | 5.633 | 22,760 | -0.01(-0.16%) |
May 15, 2007 | 5.647 | 5.651 | 5.629 | 5.642 | 61,364 | -0.01(-0.16%) |
May 14, 2007 | 5.660 | 5.669 | 5.647 | 5.651 | 42,174 | -0.02(-0.32%) |
May 11, 2007 | 5.647 | 5.691 | 5.629 | 5.669 | 60,249 | -0.02(-0.39%) |
May 10, 2007 | 5.669 | 5.705 | 5.669 | 5.691 | 42,620 | +0.00(+0.00%) |
May 09, 2007 | 5.660 | 5.700 | 5.660 | 5.691 | 66,497 | -0.01(-0.16%) |
May 08, 2007 | 5.669 | 5.700 | 5.669 | 5.700 | 29,678 | +0.01(+0.24%) |
May 07, 2007 | 5.664 | 5.687 | 5.656 | 5.687 | 58,910 | +0.02(+0.32%) |
May 04, 2007 | 5.656 | 5.673 | 5.651 | 5.669 | 112,464 | +0.00(+0.08%) |
May 03, 2007 | 5.673 | 5.687 | 5.651 | 5.664 | 38,827 | -0.01(-0.24%) |
May 02, 2007 | 5.642 | 5.691 | 5.642 | 5.678 | 43,736 | +0.03(+0.48%) |
May 01, 2007 | 5.664 | 5.669 | 5.647 | 5.651 | 88,811 | -0.03(-0.47%) |
Apr 30, 2007 | 5.673 | 5.678 | 5.673 | 5.678 | 10,041 | +0.00(+0.08%) |
Apr 27, 2007 | 5.647 | 5.673 | 5.647 | 5.673 | 17,405 | +0.03(+0.48%) |
Apr 26, 2007 | 5.669 | 5.669 | 5.633 | 5.647 | 44,628 | +0.00(+0.00%) |
Apr 25, 2007 | 5.651 | 5.660 | 5.647 | 5.647 | 19,190 | -0.00(-0.08%) |
Apr 24, 2007 | 5.660 | 5.664 | 5.651 | 5.651 | 34,810 | -0.01(-0.24%) |
Apr 23, 2007 | 5.647 | 5.664 | 5.647 | 5.664 | 39,942 | +0.02(+0.32%) |
Apr 20, 2007 | 5.633 | 5.660 | 5.633 | 5.647 | 51,100 | +0.02(+0.32%) |
Apr 19, 2007 | 5.615 | 5.638 | 5.615 | 5.629 | 35,703 | +0.01(+0.24%) |
Apr 18, 2007 | 5.629 | 5.633 | 5.615 | 5.615 | 32,132 | -0.01(-0.16%) |
Apr 17, 2007 | 5.611 | 5.624 | 5.606 | 5.624 | 34,810 | +0.00(+0.08%) |
Apr 16, 2007 | 5.615 | 5.624 | 5.593 | 5.620 | 161,556 | -0.01(-0.16%) |
Apr 13, 2007 | 5.620 | 5.638 | 5.615 | 5.629 | 54,670 | +0.01(+0.16%) |
Apr 12, 2007 | 5.633 | 5.651 | 5.620 | 5.620 | 47,529 | -0.05(-0.87%) |
Apr 11, 2007 | 5.647 | 5.673 | 5.647 | 5.669 | 45,298 | -0.00(-0.08%) |
Apr 10, 2007 | 5.660 | 5.673 | 5.647 | 5.673 | 48,868 | +0.00(+0.08%) |
Apr 09, 2007 | 5.656 | 5.673 | 5.651 | 5.669 | 28,339 | -0.00(-0.08%) |
Apr 05, 2007 | 5.673 | 5.687 | 5.656 | 5.673 | 30,347 | +0.01(+0.16%) |
Apr 04, 2007 | 5.642 | 5.678 | 5.642 | 5.664 | 32,355 | +0.00(+0.00%) |
Apr 03, 2007 | 5.664 | 5.669 | 5.638 | 5.664 | 62,703 | +0.00(+0.00%) |
Apr 02, 2007 | 5.642 | 5.664 | 5.638 | 5.664 | 43,513 | +0.02(+0.32%) |
Mar 30, 2007 | 5.647 | 5.664 | 5.633 | 5.647 | 36,149 | +0.00(+0.00%) |
Mar 29, 2007 | 5.647 | 5.664 | 5.647 | 5.647 | 10,934 | -0.01(-0.16%) |
Mar 28, 2007 | 5.647 | 5.669 | 5.642 | 5.656 | 35,926 | -0.01(-0.16%) |
Mar 27, 2007 | 5.647 | 5.669 | 5.642 | 5.664 | 64,042 | +0.01(+0.16%) |
Mar 26, 2007 | 5.633 | 5.660 | 5.633 | 5.656 | 54,893 | +0.02(+0.40%) |
Mar 23, 2007 | 5.642 | 5.660 | 5.633 | 5.633 | 103,539 | -0.01(-0.16%) |
Mar 22, 2007 | 5.656 | 5.664 | 5.642 | 5.642 | 27,000 | -0.02(-0.32%) |
Mar 21, 2007 | 5.651 | 5.664 | 5.651 | 5.660 | 46,637 | +0.00(+0.00%) |
Mar 20, 2007 | 5.656 | 5.669 | 5.651 | 5.660 | 20,975 | +0.00(+0.08%) |
Mar 19, 2007 | 5.673 | 5.673 | 5.638 | 5.656 | 61,141 | +0.00(+0.00%) |
Mar 16, 2007 | 5.660 | 5.678 | 5.656 | 5.656 | 27,893 | -0.01(-0.16%) |
Mar 15, 2007 | 5.660 | 5.682 | 5.660 | 5.664 | 48,422 | -0.00(-0.08%) |
Mar 14, 2007 | 5.669 | 5.682 | 5.660 | 5.669 | 35,256 | -0.01(-0.24%) |
Mar 13, 2007 | 5.705 | 5.691 | 5.669 | 5.682 | 24,545 | -0.02(-0.39%) |
Mar 12, 2007 | 5.700 | 5.709 | 5.673 | 5.705 | 66,720 | +0.03(+0.55%) |
Mar 09, 2007 | 5.678 | 5.690 | 5.669 | 5.673 | 48,868 | -0.01(-0.16%) |
Mar 08, 2007 | 5.696 | 5.696 | 5.678 | 5.682 | 65,381 | -0.03(-0.47%) |
Mar 07, 2007 | 5.691 | 5.709 | 5.691 | 5.709 | 31,463 | +0.00(+0.00%) |
Mar 06, 2007 | 5.669 | 5.714 | 5.669 | 5.709 | 45,967 | +0.02(+0.31%) |
Mar 05, 2007 | 5.678 | 5.696 | 5.673 | 5.691 | 28,785 | +0.00(+0.08%) |
Mar 02, 2007 | 5.678 | 5.687 | 5.669 | 5.687 | 33,694 | +0.01(+0.24%) |